Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
FUJIFILM Holdings Corporation logo
4901.T
FUJIFILM Holdings Corporation
06:30:00
3383 ¥
0.0000 (%0.00)
Previous Close: 3424
Day Low₺3363
Day High₺3495
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4901.T: FUJIFILM Holdings Corporation Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,671.8776
CLOSE 1,671.5806

Low

LOW 1,400.33

High

HIGH 1,872.66
DATEOPENHIGHLOWCLOSE
01/04/20191,405.331,422.331,400.331,415.67
01/07/20191,466.331,481.671,449.671,452.67
01/08/20191,452.671,464.331,439.331,450.33
01/09/20191,459.331,466.331,449.331,463
01/10/20191,453.331,465.331,447.331,464
01/11/20191,4781,4951,473.331,486.33
01/15/20191,501.331,528.671,501.331,521.67
01/16/20191,526.331,5281,503.331,506.67
01/17/20191,521.331,531.331,5171,522.33
01/18/20191,524.671,547.331,523.331,542.33
01/21/20191,549.671,5511,525.331,526
01/22/20191,526.331,5331,512.671,520.67
01/23/20191,510.331,5261,503.331,517.67
01/24/20191,5661,5711,5381,545.67
01/25/20191,5451,547.671,5341,543.33
01/28/20191,543.331,5491,531.331,534.33
01/29/20191,5271,5321,517.671,530.67
01/30/20191,5371,540.671,529.671,530
01/31/20191,548.671,5581,5401,555
02/01/20191,5501,557.671,539.331,545
02/04/20191,5321,542.671,5281,540.67
02/05/20191,553.331,570.671,553.331,562
02/06/20191,573.331,5761,562.331,566.67
02/07/20191,558.331,567.331,5471,554.67
02/08/20191,590.671,657.331,583.331,601.67
02/12/20191,604.671,6411,604.671,635.33
02/13/20191,644.331,663.671,638.671,657.33
02/14/20191,651.331,666.671,637.331,664
02/15/20191,666.671,674.331,654.671,670
02/18/20191,695.331,7181,6711,677.66
02/19/20191,666.671,6831,6581,681
02/20/20191,672.331,679.331,664.671,678.33
02/21/20191,679.661,681.331,657.331,660
02/22/20191,6621,676.661,6621,673
02/25/20191,676.661,689.661,672.661,683
02/26/20191,6831,6861,660.671,661
02/27/20191,6831,687.331,672.331,683.33
02/28/20191,686.331,686.661,662.671,663.67
03/01/20191,663.671,6681,653.671,657.33
03/04/20191,671.661,671.661,655.331,661.67
03/05/20191,676.661,6871,658.671,673
03/06/20191,667.661,687.331,663.671,685.33
03/07/20191,6681,687.331,6681,683.66
03/08/20191,670.331,677.331,6581,664.67
03/11/20191,6621,6741,6551,669.33
03/12/20191,687.331,715.331,687.331,715
03/13/20191,716.661,726.661,693.661,704.33
03/14/20191,716.661,7201,6951,698
03/15/20191,708.331,7091,690.661,697
03/18/20191,7041,7041,6891,698.66
03/19/20191,703.331,7041,6831,695.66
03/20/20191,6991,701.331,687.661,696.66
03/22/20191,7071,7141,7001,707.66
03/25/20191,680.661,6821,660.671,668
03/26/20191,683.331,7191,682.661,715.66
03/27/20191,6951,713.331,693.331,705
03/28/20191,698.331,6991,666.331,670
03/29/20191,6791,6871,666.331,678
04/01/20191,705.331,7111,693.331,698
04/02/20191,7221,722.331,704.331,706.66
04/03/20191,7211,7251,704.661,717.33
04/04/20191,717.661,7221,705.661,716.33
04/05/20191,7201,7261,712.661,718.66
04/08/20191,7251,734.661,720.661,734.66
04/09/20191,753.331,766.661,7471,760.66
04/10/20191,733.331,742.331,711.661,734.66
04/11/20191,733.331,751.331,727.331,746.66
04/12/20191,7801,7811,746.661,758.33
04/15/20191,7701,776.661,756.661,759.66
04/16/20191,758.331,771.661,754.661,762
04/17/20191,7811,798.661,777.331,785.33
04/18/20191,785.331,7881,7491,753.33
04/19/20191,766.661,7691,7481,749.33
04/22/20191,7421,759.661,739.661,755.66
04/23/20191,748.661,762.331,748.661,757
04/24/20191,746.661,7551,742.331,747
04/25/20191,7501,7581,7411,750.66
04/26/20191,743.331,7471,727.661,728
05/07/20191,703.331,707.661,6891,693
05/08/20191,668.331,686.661,667.661,683.66
05/09/20191,767.661,7741,705.331,722.33
05/10/20191,722.331,758.661,7151,750
05/13/20191,7531,7601,726.331,729.33
05/14/20191,672.331,705.661,668.331,705
05/15/20191,7201,720.331,696.331,709
05/16/20191,7251,725.661,697.661,707.66
05/17/20191,7171,742.331,7171,732.66
05/20/20191,738.331,758.331,734.661,750.33
05/21/20191,7551,7981,754.331,790.33
05/22/20191,810.331,814.331,786.661,796.33
05/23/20191,788.661,807.331,786.331,801
05/24/20191,786.661,786.661,767.661,772.33
05/27/20191,775.661,784.331,770.661,782.66
05/28/20191,7801,796.661,771.661,787.33
05/29/20191,7891,789.661,761.661,780.33
05/30/20191,7681,768.331,7431,747.33
05/31/20191,730.661,7391,719.331,733
06/03/20191,701.331,7191,7001,716.66
06/04/20191,713.331,717.661,705.331,711.33
06/05/20191,7601,764.331,741.661,755.33
06/06/20191,778.661,780.661,761.661,766.66
06/07/20191,774.331,785.661,765.661,780.66
06/10/20191,7871,796.661,7791,793.66
06/11/20191,7861,798.661,7861,796
06/12/20191,8001,8131,7941,794
06/13/20191,784.661,799.331,779.661,793
06/14/20191,7981,798.331,7801,794
06/17/20191,7901,795.661,7831,794.66
06/18/20191,786.331,809.661,785.331,790
06/19/20191,810.661,8291,801.331,827.66
06/20/20191,817.331,825.661,807.331,810.33
06/21/20191,8161,816.331,790.661,798
06/24/20191,7871,7941,782.661,788.33
06/25/20191,789.331,803.331,786.661,803.33
06/26/20191,797.331,800.331,785.661,789.33
06/27/20191,804.661,806.661,780.331,806.66
06/28/20191,811.331,823.331,806.661,821
07/01/20191,833.331,847.661,825.661,834.66
07/02/20191,850.661,872.661,845.661,861.33
07/03/20191,8591,8591,811.661,820.66
07/04/20191,816.661,831.331,8161,825.33
07/05/20191,816.661,816.661,803.661,806.66
07/08/20191,803.331,8091,7991,803.33
07/09/20191,807.331,808.661,792.331,800
07/10/20191,790.331,8121,785.661,805
07/11/20191,800.331,813.331,791.331,808.33
07/12/20191,817.331,8311,814.661,829
07/16/20191,820.661,823.661,798.331,811
07/17/20191,802.661,8191,801.331,816.66
07/18/20191,802.661,8051,759.331,764
07/19/20191,777.331,809.661,7691,809.66
07/22/20191,793.331,7961,7671,772.66
07/23/20191,769.331,8051,769.331,798.66
07/24/20191,809.661,8101,780.661,782.33
07/25/20191,788.331,792.331,7751,783.66
07/26/20191,7931,798.661,780.661,788
07/29/20191,774.331,788.331,769.661,788.33
07/30/20191,784.661,7931,7661,776.66
07/31/20191,7521,759.661,720.661,727
08/01/20191,714.661,7491,710.331,745.66
08/02/20191,7331,743.661,717.331,730
08/05/20191,707.661,7101,666.671,689
08/06/20191,632.331,676.661,632.331,673
08/07/20191,666.671,680.331,663.331,670.66
08/08/20191,657.331,675.661,6571,671.33
08/09/20191,6031,617.671,5621,571.67
08/13/20191,563.331,575.671,551.671,560
08/14/20191,5781,581.671,549.331,561.67
08/15/20191,524.331,529.331,5111,514.33
08/16/20191,5151,546.671,513.671,528.67
08/19/20191,5331,5361,507.671,522.67
08/20/20191,529.671,5331,521.671,530.67
08/21/20191,522.671,5351,514.331,522
08/22/20191,523.331,540.331,5191,538.67
08/23/20191,5301,5401,521.331,531.67
08/26/20191,4851,492.331,476.671,483
08/27/20191,498.671,501.331,4881,500.33
08/28/20191,500.331,508.331,497.671,502
08/29/20191,4991,509.331,496.671,504.67
08/30/20191,514.671,5181,5061,516.33
09/02/20191,514.331,517.671,498.671,499.67
09/03/20191,497.671,521.331,495.331,519.33
09/04/20191,515.331,516.671,506.331,512.33
09/05/20191,5311,541.671,520.331,535.67
09/06/20191,555.671,5571,543.331,547.67
09/09/20191,547.671,547.671,5321,536
09/10/20191,529.331,5601,527.331,559.33
09/11/20191,571.331,5881,571.331,584
09/12/20191,599.331,599.671,576.671,589
09/13/20191,5961,5961,5761,591
09/17/20191,603.331,604.331,587.331,598.67
09/18/20191,5981,6041,584.671,593.67
09/19/20191,6061,619.671,598.671,599.67
09/20/20191,603.331,619.331,602.671,612
09/24/20191,605.331,614.331,6001,601.67
09/25/20191,5691,586.671,559.671,585
09/26/20191,603.671,6071,5851,590.67
09/27/20191,5821,5941,575.331,591.67
09/30/20191,577.331,585.671,572.671,580
10/01/20191,593.331,596.671,575.671,577
10/02/20191,573.331,576.671,563.331,569.67
10/03/20191,530.331,536.331,521.671,526.33
10/04/20191,5241,533.331,5191,528.67
10/07/20191,5201,526.331,511.331,524.33
10/08/20191,5301,546.331,5241,543.67
10/09/20191,516.671,5361,516.671,534.67
10/10/20191,535.331,548.671,530.331,545.33
10/11/20191,554.331,556.671,5421,553.67
10/15/20191,5821,5821,5691,573
10/16/20191,590.671,596.331,579.671,584.67
10/17/20191,579.331,5901,575.331,584.33
10/18/20191,584.671,586.671,539.331,539.33
10/21/20191,557.671,5701,5501,566.33
10/23/20191,579.331,580.671,567.671,576
10/24/20191,589.331,591.671,581.331,591.67
10/25/20191,592.331,594.671,582.671,593.67
10/28/20191,6001,603.331,5931,595.67
10/29/20191,597.671,6011,585.671,597.33
10/30/20191,591.671,595.671,5801,583
10/31/20191,5701,597.671,5701,593.33
11/01/20191,5731,5961,5721,582
11/05/20191,569.671,796.331,5681,688.66
11/06/20191,6601,663.671,566.671,617.33
11/07/20191,627.331,6321,605.671,613.33
11/08/20191,634.331,639.671,613.671,619
11/11/20191,625.331,6291,601.331,606.33
11/12/20191,6171,634.671,6081,623.67
11/13/20191,703.661,738.661,694.661,726.66
11/14/20191,713.331,7301,704.331,724
11/15/20191,7231,7361,720.331,725.66
11/18/20191,715.331,732.331,713.331,723
11/19/20191,731.331,731.661,7111,726
11/20/20191,708.331,718.331,704.331,709
11/21/20191,692.331,702.661,6741,696
11/22/20191,698.661,701.661,684.661,685
11/25/20191,702.661,711.331,696.661,698
11/26/20191,7211,7221,695.661,703.33
11/27/20191,710.661,7321,708.331,722
11/28/20191,7341,745.331,716.661,719.66
11/29/20191,7201,730.661,7171,724
12/02/20191,733.331,744.331,724.661,727.33
12/03/20191,707.331,729.661,703.661,722.66
12/04/20191,6991,711.331,693.661,710
12/05/20191,719.331,723.331,705.661,714
12/06/20191,7271,7401,722.661,732.33
12/09/20191,7471,752.661,7371,745.66
12/10/20191,755.661,755.661,720.331,722.33
12/11/20191,743.331,743.331,723.661,742.33
12/12/20191,756.661,7641,7441,747.66
12/13/20191,7741,7761,7521,753.66
12/16/20191,756.661,771.331,754.661,766
12/17/20191,782.661,7831,769.331,772.66
12/18/20191,8121,812.331,756.661,759
12/19/20191,766.661,801.661,766.661,796.33
12/20/20191,7841,8011,7651,765
12/23/20191,761.331,761.331,747.331,752
12/24/20191,748.661,755.331,744.661,749.66
12/25/20191,7511,7511,737.331,742.33
12/26/20191,742.331,750.331,739.661,743.66
12/27/20191,750.331,755.661,745.331,745.33
12/30/20191,733.331,748.661,732.331,743.33